Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.565
+0.025 (1.62%)
Jan 16, 2026, 4:10 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | - | 1.75% | 277,632 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 329,765 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 141,267 |
| Jan 13, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 223,764 |
| Jan 12, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 75,147 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.33% | 173,951 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 165,865 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 271,244 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 256,354 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 381,603 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 124,850 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 216,023 |
| Dec 30, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -2.27% | 368,332 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.51 | -0.32% | 284,848 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.51 | 0.32% | 158,839 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.51 | -0.32% | 585,444 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.51 | -0.32% | 357,720 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -0.64% | 881,044 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.53 | 0.32% | 590,783 |
| Dec 17, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.52 | 0.65% | 1,019,493 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.51 | - | 1,336,197 |
| Dec 15, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.51 | 3.00% | 548,628 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.47 | - | 1,305,546 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.47 | 0.33% | 1,875,497 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.46 | -0.33% | 734,100 |
| Dec 9, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.47 | 1.01% | 2,434,096 |
| Dec 8, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.46 | 0.34% | 606,023 |
| Dec 5, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.45 | 0.34% | 531,103 |
| Dec 4, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | -1.01% | 728,345 |
| Dec 3, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.46 | 1.02% | 762,653 |
| Dec 2, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | -0.34% | 916,715 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | 1.72% | 839,547 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.43 | -1.69% | 1,661,055 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.45 | -2.95% | 1,617,185 |
| Nov 26, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.49 | 9.32% | 2,775,790 |
| Nov 25, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.37 | -1.06% | 775,701 |
| Nov 24, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.38 | 1.08% | 1,977,878 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 0.36% | 469,307 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.36 | 0.72% | 1,065,842 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.35 | -0.72% | 433,751 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.36 | 1.09% | 588,510 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.35 | - | 399,504 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.35 | -1.08% | 407,209 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.36 | -1.77% | 1,466,178 |
| Nov 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.39 | 0.71% | 687,081 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.36% | 445,152 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.37 | - | 377,386 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.37 | 0.36% | 291,515 |
| Nov 6, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.37 | -1.76% | 538,869 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.39 | 0.35% | 1,482,040 |